New Zealand markets open in 8 hours 26 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.63-0.50 (-1.52%)
As of 09:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240621C000150002024-05-13 10:26AM EDT15.0016.500.000.000.00-1610.00%
RBLX240621C000175002024-05-17 3:36PM EDT17.5015.220.000.000.00-41270.00%
RBLX240621C000200002024-05-14 10:15AM EDT20.0011.850.000.000.00-12280.00%
RBLX240621C000225002024-05-09 10:43AM EDT22.508.610.000.000.00-1670.00%
RBLX240621C000250002024-05-20 11:02AM EDT25.008.230.000.000.00-12970.00%
RBLX240621C000275002024-05-22 3:49PM EDT27.505.940.000.000.00-52,2440.00%
RBLX240621C000300002024-05-22 3:49PM EDT30.003.630.000.000.00-553,0980.00%
RBLX240621C000325002024-05-22 3:37PM EDT32.501.880.000.000.00-1463,4000.00%
RBLX240621C000350002024-05-22 3:48PM EDT35.000.740.000.000.00-5299,7996.25%
RBLX240621C000375002024-05-22 2:40PM EDT37.500.300.000.000.00-493,01612.50%
RBLX240621C000400002024-05-22 3:41PM EDT40.000.130.000.000.00-75440,05412.50%
RBLX240621C000425002024-05-22 3:57PM EDT42.500.070.000.000.00-184,19225.00%
RBLX240621C000450002024-05-22 3:31PM EDT45.000.050.000.000.00-1607,08325.00%
RBLX240621C000475002024-05-22 3:10PM EDT47.500.030.000.000.00-212,95525.00%
RBLX240621C000500002024-05-22 3:46PM EDT50.000.020.000.000.00-2058,66025.00%
RBLX240621C000525002024-05-21 9:32AM EDT52.500.020.000.000.00-108,65050.00%
RBLX240621C000550002024-05-21 3:38PM EDT55.000.010.000.000.00-88,08250.00%
RBLX240621C000600002024-05-22 9:37AM EDT60.000.010.000.000.00-2225,29550.00%
RBLX240621C000650002024-05-20 12:15PM EDT65.000.020.000.000.00-165,06150.00%
RBLX240621C000700002024-05-17 3:15PM EDT70.000.010.000.000.00-302,75950.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RBLX240621P000150002024-05-06 11:24AM EDT15.000.030.000.000.00-512750.00%
RBLX240621P000175002024-05-09 2:38PM EDT17.500.020.000.000.00-843050.00%
RBLX240621P000200002024-05-22 9:33AM EDT20.000.070.000.000.00-11,78250.00%
RBLX240621P000225002024-05-22 3:54PM EDT22.500.020.000.000.00-13,30725.00%
RBLX240621P000250002024-05-22 1:52PM EDT25.000.040.000.000.00-184,38525.00%
RBLX240621P000275002024-05-22 1:48PM EDT27.500.080.000.000.00-362,47212.50%
RBLX240621P000300002024-05-22 3:16PM EDT30.000.270.000.000.00-1356,1656.25%
RBLX240621P000325002024-05-22 3:54PM EDT32.500.990.000.000.00-6715,8700.39%
RBLX240621P000350002024-05-22 3:55PM EDT35.002.420.000.000.00-334,1300.00%
RBLX240621P000375002024-05-22 12:55PM EDT37.504.300.000.000.00-113,8310.00%
RBLX240621P000400002024-05-22 1:20PM EDT40.006.700.000.000.00-283,7300.00%
RBLX240621P000425002024-05-22 10:20AM EDT42.509.450.000.000.00-74320.00%
RBLX240621P000450002024-05-22 2:51PM EDT45.0011.400.000.000.00-150510.00%
RBLX240621P000475002024-05-22 3:01PM EDT47.5014.730.000.000.00-1860.00%
RBLX240621P000500002024-05-16 3:42PM EDT50.0017.100.000.000.00-300.00%
RBLX240621P000525002024-05-21 9:44AM EDT52.5019.550.000.000.00-400.00%
RBLX240621P000550002024-05-16 11:26AM EDT55.0021.450.000.000.00-100.00%
RBLX240621P000600002024-05-09 2:33PM EDT60.0029.230.000.000.00-300.00%
RBLX240621P000650002024-03-01 11:00AM EDT65.0024.4025.6028.000.00-100.00%